End of day Prices (full format), 600 Days for (AXQ) ALLCO MAX SECURITIES AND MORTGAGE TRUST
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.2816 |
2006-Nov-09 Thu
| 0.83
| 0.83
| 0.825
| 0.825
| 84,677
| 70,070
| 34.5
| 34.5
| 0.1 |
2006-Nov-08 Wed
| 0.825
| 0.83
| 0.825
| 0.83
|
|
| 74.9
| 74.9
| ### |
2006-Nov-07 Tue
| 0.825
| ###
| 0.82
| 0.825
| 196,344
| ###
| 68.1
| 68.1
| 0.1 |
2006-Nov-06 Mon
| ###
| ###
| 0.825
| 0.825
|
|
| 22.8
| 22.8
| 0.1 |
2006-Nov-03 Fri
| 0.84
| 0.84
| ###
| ###
| 160,374
| 67,357
| ###
| ###
| 0.0 |
2006-Nov-02 Thu
| 0.84
| 0.845
| 0.84
| 0.84
|
|
| ###
| ###
| ### |
2006-Nov-01 Wed
| 0.84
| 0.85
| 0.84
| 0.85
|
|
| ###
| ###
| ### |
2006-Oct-31 Tue
| 0.84
| 0.845
| 0.84
| 0.84
|
|
| ###
| ###
| ### |
2006-Oct-30 Mon
| 0.845
| 0.845
| 0.84
| 0.84
| 127,056
| 107,044
| 27.6
| 27.6
| ### |
2006-Oct-27 Fri
| 0.825
| 0.84
| 0.825
| 0.84
|
|
| ###
| ###
| ### |
2006-Oct-26 Thu
| 0.82
| 0.845
| 0.82
| 0.83
|
|
| 76.0
| 76.0
| ### |
2006-Oct-25 Wed
| 0.84
| 0.845
| 0.82
| 0.82
|
|
| ###
| ###
| 0.1 |
2006-Oct-24 Tue
| 0.84
| 0.85
| ###
| 0.84
| 557,254
| ###
| 73.7
| 73.7
| ### |
2006-Oct-23 Mon
| 0.83
| 0.85
| 0.83
| ###
| 1,102,649
| 926,225
| ###
| ###
| 0.0 |
2006-Oct-20 Fri
| 0.83
| 0.83
| 0.825
| 0.83
|
|
| 66.8
| 66.8
| ### |
2006-Oct-19 Thu
| 0.845
| 0.845
| 0.83
| 0.83
|
|
| 19.2
| 19.2
| ### |
2006-Oct-18 Wed
| 0.85
| 0.85
| 0.84
| 0.85
| 116,780
| 98,679
| ###
| ###
| ### |
2006-Oct-17 Tue
| ###
| 0.845
| 0.825
| 0.845
| 220,389
| 184,024
| ###
| ###
| ### |
2006-Oct-16 Mon
| 0.82
| 0.83
| 0.81
| 0.83
|
|
| ###
| ###
| ### |
2006-Oct-13 Fri
| 0.825
| 0.83
| ###
| 0.82
|
|
| ###
| ###
| 0.1 |
2006-Oct-12 Thu
| ###
| ###
| 0.825
| 0.825
| 139,270
| 57,448
| 22.2
| 22.2
| 0.1 |
2006-Oct-11 Wed
| 0.82
| ###
| 0.81
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2006-Oct-10 Tue
| 0.83
| ###
| ###
| 0.82
| 209,423
| 0
| ###
| ###
| 0.1 |
2006-Oct-09 Mon
| 0.825
| ###
| 0.82
| ###
| 142,653
| 58,487
| 78.5
| 78.5
| 0.0 |
2006-Oct-06 Fri
| ###
| 0.845
| 0.82
| 0.82
| 589,271
| ###
| 15.6
| 15.6
| 0.1 |
2006-Oct-05 Thu
| 0.83
| 0.83
| 0.83
| 0.83
|
|
| 63.5
| 63.5
| ### |
2006-Oct-04 Wed
| 0.845
| 0.845
| 0.83
| 0.83
| 97,740
| 81,857
| ###
| ###
| ### |
2006-Oct-03 Tue
| 0.85
| 0.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-02 Mon
| 0.85
| 0.85
| 0.85
| 0.85
|
|
| 63.4
| 63.4
| ### |
2006-Sep-29 Fri
| 0.84
| 0.85
| 0.84
| 0.85
|
|
| ###
| ###
| ### |
2006-Sep-28 Thu
| 0.83
| 0.83
| 0.83
| 0.83
| 62,627
| 51,980
| 63.6
| 63.6
| ### |
2006-Sep-27 Wed
| 0.845
| 0.85
| 0.83
| 0.83
|
|
| 12.2
| 12.2
| ### |
2006-Sep-26 Tue
| 0.83
| 0.84
| 0.825
| 0.84
| 109,129
| 90,849
| 81.6
| 81.6
| ### |
2006-Sep-25 Mon
| 0.82
| 0.825
| 0.82
| 0.825
| 40,050
| 32,941
| ###
| ###
| 0.1 |
2006-Sep-22 Fri
| 0.84
| 0.85
| 0.83
| 0.83
|
|
| ###
| ###
| ### |
2006-Sep-21 Thu
| 0.84
| 0.84
| ###
| 0.84
| 80,948
| ###
| ###
| ###
| ### |
2006-Sep-20 Wed
| 0.83
| 0.855
| 0.83
| 0.84
|
|
| 83.1
| 83.1
| ### |
2006-Sep-19 Tue
| 0.825
| 0.84
| 0.82
| 0.84
|
|
| ###
| ###
| ### |
2006-Sep-18 Mon
| 0.83
| 0.83
| 0.83
| 0.83
|
|
| 67.3
| 67.3
| ### |
2006-Sep-15 Fri
| 0.85
| 0.85
| 0.83
| 0.83
|
|
| 14.0
| 14.0
| ### |
2006-Sep-14 Thu
| 0.84
| 0.84
| ###
| ###
| 82,421
| ###
| 21.9
| 21.9
| 0.0 |
2006-Sep-13 Wed
| 0.85
| 0.855
| 0.84
| 0.845
|
|
| 27.7
| 27.7
| ### |
2006-Sep-12 Tue
| 0.85
| 0.85
| 0.84
| 0.85
| 326,579
| 275,959
| ###
| ###
| ### |
2006-Sep-11 Mon
| 0.85
| 0.86
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2006-Sep-08 Fri
| 0.86
| 0.86
| 0.845
| 0.85
| 68,176
| 58,120
| ###
| ###
| ### |
2006-Sep-07 Thu
| 0.86
| 0.86
| 0.84
| 0.845
|
|
| ###
| ###
| ### |
2006-Sep-06 Wed
| 0.855
| 0.86
| 0.85
| 0.85
| 276,445
| ###
| 31.0
| 31.0
| ### |
2006-Sep-05 Tue
| 0.86
| 0.86
| 0.85
| 0.86
|
|
| ###
| ###
| ### |
2006-Sep-04 Mon
| 0.86
| 0.87
| 0.86
| 0.87
|
|
| 77.4
| 77.4
| 0.1 |
2006-Sep-01 Fri
| 0.87
| 0.87
| 0.84
| 0.87
| 235,250
| ###
| 69.1
| 69.1
| 0.1 |
2006-Aug-31 Thu
| 0.86
| 0.87
| 0.85
| 0.85
| 297,920
| ###
| ###
| ###
| ### |
2006-Aug-30 Wed
| ###
| ###
| 0.86
| 0.86
| 109,456
| ###
| 27.5
| 27.5
| ### |
2006-Aug-29 Tue
| 0.86
| ###
| 0.86
| 0.86
| 47,744
| 20,529
| 66.5
| 66.5
| ### |
2006-Aug-28 Mon
| 0.86
| ###
| 0.855
| 0.855
|
|
| 32.3
| 32.3
| ### |
2006-Aug-25 Fri
| 0.85
| 0.86
| 0.85
| 0.86
| 27,778
| 23,750
| ###
| ###
| ### |
2006-Aug-24 Thu
| 0.855
| 0.855
| 0.84
| 0.85
|
|
| ###
| ###
| ### |
2006-Aug-23 Wed
| 0.855
| 0.86
| 0.85
| 0.85
|
|
| 24.5
| 24.5
| ### |
2006-Aug-22 Tue
| 0.87
| 0.875
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2006-Aug-21 Mon
| ###
| ###
| 0.86
| 0.89
| 165,746
| 71,270
| 13.6
| 13.6
| ### |
2006-Aug-18 Fri
| ###
| ###
| ###
| ###
| 1,079,055
| 0
| ###
| ###
| 0.0 |
2006-Aug-17 Thu
| ###
| ###
| ###
| ###
| 57,025
| 0
| ###
| ###
| 0.0 |
2006-Aug-16 Wed
| 0.925
| 0.925
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-15 Tue
| 0.925
| 0.925
| ###
| ###
| 362,478
| 167,646
| 39.5
| 39.5
| 0.0 |
2006-Aug-14 Mon
| ###
| ###
| ###
| 0.925
| 843,755
| 0
| 71.8
| 71.8
| ### |
2006-Aug-11 Fri
| ###
| 0.925
| ###
| 0.925
| 151,253
| 69,954
| 74.1
| 74.1
| ### |
2006-Aug-10 Thu
| ###
| ###
| ###
| ###
| 784,228
| 0
| 21.9
| 21.9
| 0.0 |
2006-Aug-09 Wed
| ###
| ###
| 0.89
| ###
| 239,220
| 106,452
| ###
| ###
| 0.0 |
2006-Aug-08 Tue
| ###
| ###
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2006-Aug-07 Mon
| ###
| ###
| ###
| ###
| 323,579
| 0
| ###
| ###
| 0.0 |
2006-Aug-04 Fri
| 0.88
| ###
| 0.88
| ###
| 128,753
| 56,651
| ###
| ###
| 0.0 |
2006-Aug-03 Thu
| 0.88
| 0.885
| 0.87
| 0.885
| 20,840
| 18,287
| ###
| ###
| ### |
2006-Aug-02 Wed
| 0.88
| 0.89
| 0.855
| 0.89
| 125,345
| ###
| ###
| ###
| ### |
2006-Aug-01 Tue
| 0.88
| 0.88
| 0.88
| 0.88
| 18,083
| ###
| ###
| ###
| 0.1 |
2006-Jul-31 Mon
| 0.87
| 0.885
| 0.87
| 0.885
| 38,380
| 33,678
| ###
| ###
| ### |
2006-Jul-28 Fri
| 0.85
| 0.855
| 0.85
| 0.855
| 44,427
| 37,874
| 76.7
| 76.7
| ### |
2006-Jul-27 Thu
| 0.86
| 0.88
| 0.85
| 0.85
| 3,507,371
| 3,033,875
| 17.6
| 17.6
| ### |
2006-Jul-26 Wed
| 0.88
| 0.89
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2006-Jul-25 Tue
| 0.885
| 0.885
| 0.87
| 0.87
| 293,981
| ###
| ###
| ###
| 0.1 |
2006-Jul-24 Mon
| 0.89
| 0.89
| 0.88
| 0.88
| 112,851
| 99,873
| 29.0
| 29.0
| 0.1 |
2006-Jul-21 Fri
| ###
| ###
| 0.885
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-20 Thu
| 0.88
| ###
| 0.88
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2006-Jul-19 Wed
| ###
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2006-Jul-18 Tue
| ###
| ###
| ###
| ###
| 97,027
| 0
| 73.2
| 73.2
| 0.0 |
2006-Jul-17 Mon
| ###
| ###
| 0.87
| 0.87
| 37,657
| 16,380
| 9.3
| 9.3
| 0.1 |
2006-Jul-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-13 Thu
| ###
| ###
| ###
| ###
| 79,386
| 0
| ###
| ###
| 0.0 |
2006-Jul-12 Wed
| 0.945
| ###
| 0.925
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-11 Tue
| ###
| ###
| ###
| 0.945
|
|
| ###
| ###
| 0.1 |
2006-Jul-10 Mon
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2006-Jul-07 Fri
| ###
| ###
| ###
| ###
| 227,989
| 0
| ###
| ###
| 0.0 |
2006-Jul-06 Thu
| ###
| ###
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2006-Jul-05 Wed
| ###
| ###
| ###
| ###
| 75,189
| 0
| 25.8
| 25.8
| 0.0 |
2006-Jul-04 Tue
| ###
| 0.925
| ###
| 0.925
|
|
| ###
| ###
| ### |
2006-Jul-03 Mon
| 0.88
| ###
| 0.88
| ###
| 28,428
| ###
| ###
| ###
| 0.0 |
2006-Jun-30 Fri
| ###
| ###
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2006-Jun-28 Wed
| ###
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2006-Jun-27 Tue
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2006-Jun-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-23 Fri
| 0.87
| ###
| 0.87
| ###
|
|
| 93.3
| 93.3
| 0.0 |
2006-Jun-22 Thu
| 0.87
| 0.875
| 0.87
| 0.875
| 558,045
| ###
| ###
| ###
| 0.1 |
2006-Jun-21 Wed
| 0.855
| 0.87
| 0.855
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-20 Tue
| 0.85
| ###
| 0.82
| 0.86
|
|
| 83.8
| 83.8
| ### |
2006-Jun-19 Mon
| 0.88
| 0.88
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2006-Jun-16 Fri
| ###
| ###
| 0.89
| 0.89
| 151,427
| 67,385
| ###
| ###
| ### |
2006-Jun-15 Thu
| ###
| ###
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2006-Jun-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-13 Tue
| ###
| ###
| ###
| ###
| 130,482
| 0
| 52.9
| 52.9
| 0.0 |
2006-Jun-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-08 Thu
| ###
| ###
| ###
| ###
| 178,829
| 0
| 84.9
| 84.9
| 0.0 |
2006-Jun-07 Wed
| 0.925
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-06 Tue
| ###
| 0.925
| ###
| ###
| 256,544
| 118,651
| 76.0
| 76.0
| 0.0 |
2006-Jun-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-02 Fri
| 0.925
| ###
| ###
| 0.925
|
|
| ###
| ###
| ### |
2006-Jun-01 Thu
| ###
| ###
| ###
| 0.925
| 622,979
| 0
| ###
| ###
| ### |
2006-May-31 Wed
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2006-May-30 Tue
| 0.925
| 0.925
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2006-May-29 Mon
| ###
| 0.925
| ###
| 0.925
| 133,925
| 61,940
| 69.6
| 69.6
| ### |
2006-May-26 Fri
| 0.925
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| 37.2
| 37.2
| 0.0 |
2006-May-24 Wed
| ###
| ###
| ###
| ###
| 251,420
| 0
| ###
| ###
| 0.0 |
2006-May-23 Tue
| 0.955
| 0.955
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-22 Mon
| ###
| 0.955
| ###
| 0.955
| 33,025
| ###
| 90.0
| 90.0
| 0.1 |
2006-May-19 Fri
| ###
| ###
| ###
| ###
| 95,749
| 0
| ###
| ###
| 0.0 |
2006-May-18 Thu
| 0.955
| 0.955
| ###
| ###
|
|
| 41.4
| 41.4
| 0.0 |
2006-May-17 Wed
| 0.955
| ###
| 0.955
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-16 Tue
| ###
| ###
| ###
| ###
| 253,746
| 0
| ###
| ###
| 0.0 |
2006-May-15 Mon
| 0.955
| ###
| 0.955
| ###
| 143,754
| 68,642
| ###
| ###
| 0.0 |
2006-May-12 Fri
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2006-May-11 Thu
| ###
| ###
| 0.955
| ###
| 138,776
| ###
| 71.2
| 71.2
| 0.0 |
2006-May-10 Wed
| ###
| ###
| 0.955
| ###
| 259,320
| 123,825
| 68.6
| 68.6
| 0.0 |
2006-May-09 Tue
| ###
| ###
| ###
| ###
| 323,280
| 0
| 65.6
| 65.6
| 0.0 |
2006-May-08 Mon
| ###
| ###
| ###
| ###
| 308,752
| 0
| 26.3
| 26.3
| 0.0 |
2006-May-05 Fri
| ###
| ###
| ###
| ###
| 147,571
| 0
| 24.1
| 24.1
| 0.0 |
2006-May-04 Thu
| ###
| ###
| 0.955
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-03 Wed
| ###
| 0.985
| ###
| ###
| 212,024
| 104,421
| 27.0
| 27.0
| 0.0 |
2006-May-02 Tue
| 0.975
| 0.985
| ###
| ###
| 338,273
| ###
| 38.7
| 38.7
| 0.0 |
2006-May-01 Mon
| 0.985
| 0.985
| ###
| 0.985
|
|
| 67.3
| 67.3
| ### |
2006-Apr-28 Fri
| 0.975
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-27 Thu
| ###
| ###
| ###
| ###
| 162,750
| 0
| 30.3
| 30.3
| 0.0 |
2006-Apr-26 Wed
| ###
| ###
| 0.975
| 0.975
| 304,483
| ###
| 21.4
| 21.4
| ### |
2006-Apr-24 Mon
| ###
| ###
| 0.975
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-21 Fri
| 0.975
| ###
| 0.975
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-20 Thu
| 0.975
| ###
| ###
| 0.975
| 163,550
| 0
| ###
| ###
| ### |
2006-Apr-19 Wed
| 0.975
| ###
| ###
| ###
| 56,146
| 0
| 74.4
| 74.4
| 0.0 |
2006-Apr-18 Tue
| ###
| 0.975
| ###
| 0.975
|
|
| 67.5
| 67.5
| ### |
2006-Apr-13 Thu
| ###
| ###
| 0.945
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-11 Tue
| ###
| ###
| 0.955
| 0.955
|
|
| 23.0
| 23.0
| 0.1 |
2006-Apr-10 Mon
| ###
| ###
| ###
| 0.945
| 91,323
| 0
| 16.0
| 16.0
| 0.1 |
2006-Apr-07 Fri
| 0.985
| 0.985
| ###
| ###
| 316,052
| 155,655
| 12.3
| 12.3
| 0.0 |
2006-Apr-06 Thu
| ###
| 1
| ###
| ###
| 174,877
| ###
| ###
| ###
| 0.0 |
2006-Apr-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-03 Mon
| ###
| ###
| ###
| ###
|
|
| 63.4
| 63.4
| 0.0 |
2006-Mar-31 Fri
| ###
| ###
| 0.975
| ###
|
|
| 60.5
| 60.5
| 0.0 |
2006-Mar-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-29 Wed
| ###
| ###
| ###
| ###
| 730,147
| 0
| 10.9
| 10.9
| 0.0 |
2006-Mar-28 Tue
| ###
| ###
| 1
| 1
|
|
| 16.8
| 16.8
| ### |
2006-Mar-27 Mon
| 1.025
| 1.025
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2006-Mar-24 Fri
| ###
| ###
| 1.025
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-23 Thu
| 1.025
| ###
| ###
| ###
| 631,250
| 0
| 70.8
| 70.8
| 0.0 |
2006-Mar-22 Wed
| 1
| ###
| 1
| 1.025
|
|
| 84.9
| 84.9
| ### |
2006-Mar-21 Tue
| ###
| 1
| ###
| 1
| 516,622
| ###
| ###
| ###
| ### |
2006-Mar-20 Mon
| ###
| 1
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2006-Mar-17 Fri
| ###
| ###
| ###
| ###
| 361,241
| 0
| 68.2
| 68.2
| 0.0 |
2006-Mar-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-15 Wed
| ###
| ###
| 0.955
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2006-Mar-14 Tue
| ###
| ###
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2006-Mar-13 Mon
| ###
| ###
| ###
| ###
| 27,425
| 0
| ###
| ###
| 0.0 |
2006-Mar-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-09 Thu
| ###
| ###
| 0.975
| ###
| 119,145
| 58,083
| 63.7
| 63.7
| 0.0 |
2006-Mar-08 Wed
| ###
| ###
| ###
| ###
|
|
| 12.9
| 12.9
| 0.0 |
2006-Mar-07 Tue
| ###
| ###
| ###
| ###
| 80,155
| 0
| 77.3
| 77.3
| 0.0 |
2006-Mar-06 Mon
| ###
| ###
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2006-Mar-03 Fri
| 1
| ###
| ###
| 1
|
|
| 64.7
| 64.7
| ### |
2006-Mar-02 Thu
| ###
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-28 Tue
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2006-Feb-27 Mon
| ###
| ###
| ###
| ###
| 58,277
| 0
| 65.1
| 65.1
| 0.0 |
2006-Feb-24 Fri
| ###
| ###
| ###
| ###
| 36,723
| 0
| ###
| ###
| 0.0 |
2006-Feb-23 Thu
| 1.055
| ###
| 1.055
| ###
| 308,277
| ###
| 69.7
| 69.7
| 0.0 |
2006-Feb-22 Wed
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2006-Feb-21 Tue
| ###
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2006-Feb-20 Mon
| ###
| ###
| ###
| ###
| 256,255
| 0
| ###
| ###
| 0.0 |
2006-Feb-17 Fri
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2006-Feb-16 Thu
| ###
| ###
| ###
| ###
| 102,683
| 0
| 36.4
| 36.4
| 0.0 |
2006-Feb-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-14 Tue
| ###
| ###
| ###
| 1.075
|
|
| ###
| ###
| ### |
2006-Feb-13 Mon
| ###
| ###
| ###
| ###
| 91,758
| 0
| 34.0
| 34.0
| 0.0 |
2006-Feb-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-09 Thu
| ###
| ###
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2006-Feb-08 Wed
| ###
| ###
| ###
| ###
| 132,688
| 0
| 35.4
| 35.4
| 0.0 |
2006-Feb-07 Tue
| ###
| ###
| ###
| ###
| 875,982
| 0
| 87.7
| 87.7
| 0.0 |
2006-Feb-06 Mon
| 1.055
| 1.055
| ###
| ###
| 171,720
| 90,582
| 28.2
| 28.2
| 0.0 |
2006-Feb-03 Fri
| ###
| ###
| ###
| ###
| 147,221
| 0
| ###
| ###
| 0.0 |
2006-Feb-02 Thu
| 1.055
| ###
| 1.055
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2006-Feb-01 Wed
| ###
| ###
| ###
| ###
| 84,689
| 0
| 28.2
| 28.2
| 0.0 |
2006-Jan-31 Tue
| ###
| ###
| 1.055
| ###
| 271,444
| 143,186
| ###
| ###
| 0.0 |
2006-Jan-30 Mon
| ###
| ###
| ###
| 1.055
|
|
| ###
| ###
| 0.1 |
2006-Jan-27 Fri
| ###
| ###
| ###
| ###
| 205,184
| 0
| ###
| ###
| 0.0 |
2006-Jan-25 Wed
| ###
| ###
| 1.055
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| 1.075
| 1.075
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2006-Jan-23 Mon
| ###
| 1.085
| ###
| ###
| 171,885
| 93,247
| ###
| ###
| 0.0 |
2006-Jan-20 Fri
| 1.055
| ###
| 1.055
| ###
| 586,920
| ###
| ###
| ###
| 0.0 |
2006-Jan-19 Thu
| ###
| 1.055
| ###
| 1.055
| 509,770
| ###
| ###
| ###
| 0.1 |
2006-Jan-18 Wed
| ###
| 1.055
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-17 Tue
| ###
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2006-Jan-16 Mon
| ###
| ###
| 1
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2006-Jan-13 Fri
| 1
| ###
| 1
| 1
| 100,327
| ###
| 64.7
| 64.7
| ### |
2006-Jan-12 Thu
| 1
| 1
| 1
| 1
|
|
| 72.4
| 72.4
| ### |
2006-Jan-11 Wed
| 1
| ###
| 1
| 1
|
|
| ###
| ###
| ### |
2006-Jan-10 Tue
| 1
| 1
| 1
| 1
|
|
| ###
| ###
| ### |
2006-Jan-09 Mon
| 1
| 1
| 1
| 1
|
|
| ###
| ###
| ### |
2006-Jan-06 Fri
| ###
| ###
| 1
| 1
|
|
| 30.3
| 30.3
| ### |
2006-Jan-05 Thu
| 1
| 1
| 1
| 1
|
|
| 72.6
| 72.6
| ### |
2006-Jan-04 Wed
| ###
| ###
| ###
| 1
|
|
| 22.2
| 22.2
| ### |
2006-Jan-03 Tue
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2005-Dec-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-29 Thu
| 1
| 1
| 1
| 1
| 99,645
| 99,645
| ###
| ###
| ### |
2005-Dec-28 Wed
| 1
| 1
| 1
| 1
|
|
| ###
| ###
| ### |
2005-Dec-27 Tue
| ###
| ###
| 1
| 1
|
|
| 20.1
| 20.1
| ### |
2005-Dec-23 Fri
| ###
| ###
| 1
| 1
|
|
| 20.1
| 20.1
| ### |
2005-Dec-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-21 Wed
| 1.025
| 1.025
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2005-Dec-20 Tue
| 1.025
| 1.025
| ###
| 1.025
|
|
| ###
| ###
| ### |
2005-Dec-19 Mon
| ###
| 1.025
| ###
| 1.025
|
|
| ###
| ###
| ### |
2005-Dec-16 Fri
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2005-Dec-15 Thu
| 1.025
| 1.025
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2005-Dec-14 Wed
| ###
| ###
| 1.025
| 1.025
|
|
| ###
| ###
| ### |
2005-Dec-13 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-12 Mon
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2005-Dec-09 Fri
| ###
| 1.045
| 1.025
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-08 Thu
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2005-Dec-07 Wed
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2005-Dec-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-02 Fri
| ###
| ###
| ###
| 1.025
|
|
| 74.1
| 74.1
| ### |
2005-Dec-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-30 Wed
| ###
| 1.025
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-29 Tue
| ###
| ###
| ###
| ###
| 275,289
| 0
| ###
| ###
| 0.0 |
2005-Nov-28 Mon
| 1
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-25 Fri
| ###
| ###
| ###
| ###
| 88,575
| 0
| ###
| ###
| 0.0 |
2005-Nov-24 Thu
| 1
| 1
| 1
| 1
| 65,027
| 65,027
| ###
| ###
| ### |
2005-Nov-23 Wed
| 1
| 1
| 1
| 1
|
|
| 72.1
| 72.1
| ### |
2005-Nov-22 Tue
| 1
| 1
| 1
| 1
|
|
| 74.6
| 74.6
| ### |
2005-Nov-21 Mon
| 1
| 1
| 1
| 1
|
|
| ###
| ###
| ### |
2005-Nov-18 Fri
| ###
| ###
| 1
| 1
|
|
| 17.0
| 17.0
| ### |
2005-Nov-17 Thu
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2005-Nov-16 Wed
| 1
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-15 Tue
| 1
| 1
| 1
| 1
|
|
| ###
| ###
| ### |
2005-Nov-14 Mon
| ###
| ###
| 1
| 1
|
|
| ###
| ###
| ### |
2005-Nov-11 Fri
| 1
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-10 Thu
| 1
| 1
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2005-Nov-09 Wed
| ###
| 1
| 0.985
| 1
|
|
| ###
| ###
| ### |
2005-Nov-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-07 Mon
| ###
| ###
| ###
| 0.985
| 105,177
| 0
| 32.0
| 32.0
| ### |
2005-Nov-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-03 Thu
| ###
| 1
| ###
| ###
| 517,040
| 258,520
| 22.6
| 22.6
| 0.0 |
2005-Nov-02 Wed
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2005-Nov-01 Tue
| ###
| ###
| 0.985
| ###
| 125,322
| 61,721
| ###
| ###
| 0.0 |
2005-Oct-31 Mon
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2005-Oct-28 Fri
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2005-Oct-27 Thu
| ###
| 0.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-26 Wed
| ###
| 0.985
| ###
| 0.985
|
|
| ###
| ###
| ### |
2005-Oct-25 Tue
| ###
| 0.985
| ###
| 0.985
|
|
| 73.6
| 73.6
| ### |
2005-Oct-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-21 Fri
| 0.975
| 0.975
| ###
| 0.975
| 146,228
| 71,286
| 70.3
| 70.3
| ### |
2005-Oct-20 Thu
| ###
| 0.975
| ###
| ###
| 364,651
| ###
| ###
| ###
| 0.0 |
2005-Oct-19 Wed
| 0.975
| ###
| ###
| ###
| 905,682
| 0
| ###
| ###
| 0.0 |
2005-Oct-18 Tue
| ###
| ###
| 0.955
| ###
| 705,454
| 336,854
| ###
| ###
| 0.0 |
2005-Oct-17 Mon
| 0.955
| ###
| 0.955
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-14 Fri
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2005-Oct-13 Thu
| 0.955
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2005-Oct-12 Wed
| ###
| ###
| 0.955
| 0.955
|
|
| ###
| ###
| 0.1 |
2005-Oct-11 Tue
| 0.955
| ###
| ###
| ###
| 307,270
| 0
| ###
| ###
| 0.0 |
2005-Oct-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-07 Fri
| ###
| ###
| 0.955
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-06 Thu
| ###
| ###
| ###
| ###
| 625,570
| 0
| ###
| ###
| 0.0 |
2005-Oct-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-03 Mon
| ###
| ###
| ###
| ###
| 90,288
| 0
| ###
| ###
| 0.0 |
2005-Sep-30 Fri
| ###
| ###
| ###
| ###
| 392,085
| 0
| ###
| ###
| 0.0 |
2005-Sep-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-28 Wed
| ###
| ###
| 0.955
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-27 Tue
| ###
| ###
| 0.955
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2005-Sep-26 Mon
| ###
| ###
| 0.945
| 0.955
|
|
| 71.1
| 71.1
| 0.1 |
2005-Sep-23 Fri
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2005-Sep-22 Thu
| ###
| ###
| ###
| ###
| 289,488
| 0
| 65.0
| 65.0
| 0.0 |
2005-Sep-21 Wed
| ###
| ###
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2005-Sep-20 Tue
| 0.955
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-19 Mon
| ###
| ###
| 0.955
| ###
| 1,292,342
| ###
| 25.9
| 25.9
| 0.0 |
2005-Sep-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|